Amphenol Corp A (NY: APH )

67.06 USD -1.05 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 46.53 46.55 46.20 46.38 3,083,978 +0.11(+0.24%)
Jan 30, 2018 45.68 46.51 45.60 46.28 3,021,490 +0.21(+0.46%)
Jan 29, 2018 46.18 46.50 45.98 46.06 3,708,866 -0.30(-0.65%)
Jan 26, 2018 45.87 46.37 45.47 46.37 3,323,112 +0.77(+1.68%)
Jan 25, 2018 45.75 46.34 45.50 45.60 4,380,514 +0.00(+0.00%)
Jan 24, 2018 46.33 46.76 45.48 45.60 4,290,532 -0.31(-0.68%)
Jan 23, 2018 45.97 46.10 45.83 45.91 2,972,556 -0.08(-0.17%)
Jan 22, 2018 46.56 46.74 45.89 45.99 4,121,596 -0.57(-1.23%)
Jan 19, 2018 46.58 46.81 46.44 46.56 3,581,116 +0.42(+0.91%)
Jan 18, 2018 46.44 46.64 46.06 46.15 3,032,784 -0.28(-0.60%)
Jan 17, 2018 45.97 46.50 45.56 46.42 1,867,646 +0.78(+1.72%)
Jan 16, 2018 46.00 46.15 45.60 45.64 2,962,564 -0.28(-0.60%)
Jan 12, 2018 45.92 45.92 45.92 0 +0.52(+1.15%)
Jan 11, 2018 44.76 45.41 44.67 45.40 1,539,546 +0.64(+1.43%)
Jan 10, 2018 44.63 44.76 1,872,614 -0.65(-1.43%)
Jan 09, 2018 45.50 45.76 45.38 45.40 2,500,260 +0.07(+0.15%)
Jan 08, 2018 44.82 45.35 44.82 45.33 2,722,682 +0.48(+1.07%)
Jan 05, 2018 44.57 44.90 44.45 44.85 2,203,834 +0.54(+1.22%)
Jan 04, 2018 44.50 44.63 44.32 44.31 2,796,608 -0.16(-0.35%)
Jan 03, 2018 43.79 44.48 43.75 44.47 2,684,046 +0.57(+1.30%)
Jan 02, 2018 44.24 44.24 43.78 43.90 2,454,932 +0.00(+0.00%)
Dec 29, 2017 43.90 43.90 43.90 0 -0.40(-0.90%)
Dec 28, 2017 44.12 44.33 43.92 44.30 1,618,716 +0.26(+0.58%)
Dec 27, 2017 44.04 44.10 43.85 44.04 2,296,388 +0.15(+0.34%)
Dec 26, 2017 44.03 44.03 43.71 43.90 1,329,088 -0.17(-0.40%)
Dec 22, 2017 44.38 44.51 43.88 44.07 1,386,710 -0.15(-0.35%)
Dec 21, 2017 44.53 44.53 44.17 44.22 2,121,094 -0.10(-0.21%)
Dec 20, 2017 44.58 44.58 44.12 44.32 1,994,514 -0.08(-0.18%)
Dec 19, 2017 44.86 45.03 44.40 44.40 2,221,416 -0.32(-0.73%)
Dec 18, 2017 44.78 44.93 44.62 44.72 1,873,766 +0.16(+0.36%)
Dec 15, 2017 44.76 44.83 44.49 44.56 3,102,448 -0.05(-0.11%)
Dec 14, 2017 44.84 44.97 44.61 44.62 1,734,368 -0.13(-0.30%)
Dec 13, 2017 44.82 45.01 44.53 44.75 1,765,990 -0.08(-0.19%)
Dec 12, 2017 44.83 44.97 44.48 44.83 2,711,908 +0.22(+0.48%)
Dec 11, 2017 44.54 44.92 44.47 44.62 2,055,614 -0.05(-0.11%)
Dec 08, 2017 44.33 44.67 44.33 44.67 3,213,574 +0.60(+1.36%)
Dec 07, 2017 43.95 44.10 43.83 44.07 3,027,902 +0.18(+0.41%)
Dec 06, 2017 43.81 44.14 43.70 43.89 1,908,638 -0.20(-0.45%)
Dec 05, 2017 44.25 44.37 43.99 44.09 2,302,622 -0.14(-0.32%)
Dec 04, 2017 45.19 45.30 44.22 44.23 2,582,874 -0.67(-1.49%)
Dec 01, 2017 45.33 45.37 44.28 44.90 2,639,268 -0.39(-0.87%)
Nov 30, 2017 45.22 45.54 45.01 45.29 9,045,334 +0.41(+0.91%)
Nov 29, 2017 45.50 45.63 44.74 44.88 2,959,090 -0.64(-1.39%)
Nov 28, 2017 45.38 45.62 45.31 45.52 2,871,626 +0.33(+0.73%)
Nov 27, 2017 45.38 45.48 45.19 45.19 2,396,726 -0.27(-0.58%)
Nov 24, 2017 44.99 45.54 44.95 45.46 1,283,944 +0.51(+1.12%)
Nov 22, 2017 45.42 45.47 44.94 44.95 2,458,622 -0.47(-1.03%)
Nov 21, 2017 45.37 45.57 45.03 45.42 2,974,132 +0.48(+1.07%)
Nov 20, 2017 44.87 45.06 44.76 44.94 1,650,298 +0.18(+0.40%)
Nov 17, 2017 44.55 44.86 44.45 44.76 2,104,726 +0.10(+0.24%)
Nov 16, 2017 44.36 44.85 44.30 44.65 2,031,788 +0.45(+1.02%)
Nov 15, 2017 44.36 44.44 44.09 44.21 2,288,164 -0.28(-0.64%)
Nov 14, 2017 44.14 44.58 44.04 44.49 2,177,110 +0.25(+0.57%)
Nov 13, 2017 44.00 44.31 43.93 44.24 2,109,546 +0.14(+0.31%)
Nov 10, 2017 43.34 44.18 43.29 44.10 2,718,236 +0.74(+1.72%)
Nov 09, 2017 43.59 43.70 43.07 43.36 1,675,834 -0.51(-1.16%)
Nov 08, 2017 43.67 43.92 43.55 43.87 1,679,950 +0.18(+0.42%)
Nov 07, 2017 43.59 43.85 43.55 43.69 1,838,674 +0.07(+0.15%)
Nov 06, 2017 43.65 43.82 43.55 43.62 2,287,250 -0.05(-0.10%)
Nov 03, 2017 43.81 43.90 43.38 43.67 1,897,430 -0.13(-0.30%)
Nov 02, 2017 43.50 43.95 43.45 43.79 2,732,024 +0.36(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.